Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capital Senior Living Corp
(NY:
CSU
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
4.900
5.190
4.890
5.150
30,300
+0.24(+4.89%)
May 27, 2004
4.830
4.970
4.790
4.910
11,900
+0.00(+0.00%)
May 26, 2004
5.010
5.010
4.900
4.910
24,300
-0.09(-1.80%)
May 25, 2004
5.100
5.150
4.850
5.000
40,900
-0.17(-3.29%)
May 24, 2004
5.150
5.200
5.070
5.170
13,200
+0.02(+0.39%)
May 21, 2004
4.900
5.350
4.900
5.150
51,200
+0.32(+6.63%)
May 20, 2004
4.900
4.910
4.830
4.830
13,100
-0.02(-0.41%)
May 19, 2004
4.950
4.980
4.850
4.850
5,700
-0.03(-0.61%)
May 18, 2004
4.780
4.930
4.780
4.880
11,000
+0.13(+2.74%)
May 17, 2004
5.040
5.080
4.730
4.750
38,200
-0.34(-6.68%)
May 14, 2004
4.950
5.100
4.920
5.090
60,300
+0.12(+2.41%)
May 13, 2004
4.900
5.050
4.890
4.970
56,200
+0.07(+1.43%)
May 12, 2004
5.050
5.050
4.850
4.900
88,300
-0.10(-2.00%)
May 11, 2004
5.000
5.100
4.980
5.000
139,000
+0.00(+0.00%)
May 10, 2004
5.350
5.350
4.930
5.000
194,100
-0.40(-7.41%)
May 07, 2004
5.480
5.480
5.270
5.400
30,400
-0.10(-1.82%)
May 06, 2004
5.950
5.950
5.440
5.500
168,300
-0.37(-6.30%)
May 05, 2004
6.100
6.100
5.700
5.870
72,900
-0.28(-4.55%)
May 04, 2004
6.070
6.150
6.070
6.150
17,400
+0.15(+2.50%)
May 03, 2004
5.880
6.020
5.850
6.000
36,300
+0.09(+1.52%)
Apr 30, 2004
5.900
5.910
5.850
5.910
38,700
+0.01(+0.17%)
Apr 29, 2004
6.000
6.090
5.900
5.900
61,600
-0.14(-2.32%)
Apr 28, 2004
6.050
6.090
5.910
6.040
58,300
-0.11(-1.79%)
Apr 27, 2004
6.180
6.180
6.070
6.150
25,900
+0.02(+0.33%)
Apr 26, 2004
6.150
6.190
6.100
6.130
76,000
-0.08(-1.29%)
Apr 23, 2004
6.270
6.300
6.200
6.210
29,100
-0.06(-0.96%)
Apr 22, 2004
6.270
6.340
6.250
6.270
11,100
+0.07(+1.13%)
Apr 21, 2004
6.250
6.320
6.200
6.200
4,700
+0.00(+0.00%)
Apr 20, 2004
6.360
6.420
6.200
6.200
26,300
-0.18(-2.82%)
Apr 19, 2004
6.250
6.380
6.250
6.380
6,400
+0.07(+1.11%)
Apr 16, 2004
6.300
6.310
6.300
6.310
3,000
+0.06(+0.96%)
Apr 15, 2004
6.480
6.490
6.250
6.250
6,200
-0.23(-3.55%)
Apr 14, 2004
6.320
6.550
6.320
6.480
39,400
+0.06(+0.93%)
Apr 13, 2004
6.500
6.520
6.350
6.420
14,400
-0.13(-1.98%)
Apr 12, 2004
6.600
6.600
6.450
6.550
17,100
-0.06(-0.91%)
Apr 08, 2004
6.410
6.650
6.410
6.610
25,400
+0.15(+2.32%)
Apr 07, 2004
6.350
6.490
6.350
6.460
15,400
+0.05(+0.78%)
Apr 06, 2004
6.380
6.550
6.350
6.410
37,700
-0.03(-0.47%)
Apr 05, 2004
6.510
6.510
6.340
6.440
42,200
-0.06(-0.92%)
Apr 02, 2004
6.550
6.600
6.500
6.500
129,600
-0.04(-0.61%)
Apr 01, 2004
6.230
6.590
6.230
6.540
166,700
+0.35(+5.65%)
Mar 31, 2004
6.200
6.240
6.140
6.190
6,000
+0.05(+0.81%)
Mar 30, 2004
6.100
6.140
6.050
6.140
4,600
+0.09(+1.49%)
Mar 29, 2004
6.100
6.100
5.950
6.050
6,500
+0.00(+0.00%)
Mar 26, 2004
6.160
6.160
5.920
6.050
44,100
-0.05(-0.82%)
Mar 25, 2004
6.180
6.180
6.100
6.100
21,400
-0.05(-0.81%)
Mar 24, 2004
6.150
6.200
6.050
6.150
71,800
-0.10(-1.60%)
Mar 23, 2004
6.350
6.350
6.180
6.250
20,200
-0.04(-0.64%)
Mar 22, 2004
6.550
6.550
6.200
6.290
36,000
-0.21(-3.23%)
Mar 19, 2004
6.580
6.580
6.500
6.500
147,200
-0.10(-1.52%)
Mar 18, 2004
6.500
6.630
6.500
6.600
85,600
+0.02(+0.30%)
Mar 17, 2004
6.660
6.680
6.540
6.580
21,400
-0.05(-0.75%)
Mar 16, 2004
6.640
6.650
6.450
6.630
51,200
+0.01(+0.15%)
Mar 15, 2004
6.500
6.780
6.500
6.620
41,700
+0.12(+1.85%)
Mar 12, 2004
6.650
6.730
6.500
6.500
59,800
+0.00(+0.00%)
Mar 11, 2004
6.370
6.560
6.110
6.500
69,500
+0.12(+1.88%)
Mar 10, 2004
6.600
6.610
6.250
6.380
75,900
-0.21(-3.19%)
Mar 09, 2004
6.660
6.710
6.580
6.590
12,200
-0.13(-1.93%)
Mar 08, 2004
7.000
7.000
6.600
6.720
21,000
-0.23(-3.31%)
Mar 05, 2004
7.050
7.080
6.950
6.950
82,800
-0.15(-2.11%)
Mar 04, 2004
6.900
7.100
6.900
7.100
112,100
+0.20(+2.90%)
Mar 03, 2004
6.800
6.950
6.750
6.900
5,100
+0.12(+1.77%)
Mar 02, 2004
6.850
7.000
6.750
6.780
113,600
-0.12(-1.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.